| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (21/03/2018to 03/04/2018) |
44.50 | 47.75 | 40.50 | 40.75 | 39,035,100 |
| Previous 4 weeks (20/02/2018 to 20/03/2018) |
41.50 | 45.75 | 39.00 | 44.00 | 53,093,900 |
| Daily Historical Data | |||||
| 20/04/2018 | 41.25 | 42.00 | 40.25 | 40.50 | 4,008,300 |
| 19/04/2018 | 41.00 | 41.50 | 40.50 | 41.25 | 2,399,000 |
| 18/04/2018 | 41.50 | 41.50 | 40.25 | 40.75 | 2,690,700 |
| 17/04/2018 | 40.25 | 41.75 | 40.00 | 41.25 | 3,603,100 |
| 12/04/2018 | 40.00 | 40.75 | 39.25 | 40.25 | 2,809,500 |
| 11/04/2018 | 40.75 | 41.00 | 39.75 | 39.75 | 4,546,700 |
| 10/04/2018 | 41.50 | 41.50 | 39.75 | 41.00 | 2,303,900 |
| 09/04/2018 | 42.50 | 42.50 | 40.50 | 41.00 | 1,716,200 |
| 05/04/2018 | 39.75 | 42.25 | 39.25 | 42.25 | 5,217,400 |
| 04/04/2018 | 40.75 | 41.25 | 39.00 | 39.75 | 3,378,300 |
| 03/04/2018 | 41.00 | 41.75 | 40.50 | 40.75 | 5,308,000 |
| 02/04/2018 | 41.50 | 42.75 | 40.75 | 40.75 | 5,235,400 |
| 30/03/2018 | 43.50 | 44.50 | 41.00 | 41.50 | 9,548,100 |
| 29/03/2018 | 45.75 | 46.00 | 43.50 | 44.25 | 3,941,800 |
| 28/03/2018 | 47.00 | 47.50 | 45.25 | 45.75 | 1,967,800 |
| 27/03/2018 | 45.50 | 47.75 | 45.50 | 47.25 | 5,528,800 |
| 26/03/2018 | 44.25 | 45.50 | 44.00 | 45.50 | 1,841,400 |
| 23/03/2018 | 44.00 | 45.00 | 44.00 | 44.25 | 804,800 |
| 22/03/2018 | 45.50 | 46.25 | 44.50 | 44.75 | 1,804,100 |
| 21/03/2018 | 44.50 | 45.75 | 44.00 | 45.25 | 3,054,900 |
| 20/03/2018 | 44.00 | 44.75 | 43.75 | 44.00 | 650,100 |
| 19/03/2018 | 43.75 | 45.00 | 43.00 | 44.50 | 2,291,600 |
| 16/03/2018 | 44.75 | 44.75 | 43.75 | 44.25 | 1,040,600 |
| 15/03/2018 | 45.25 | 45.50 | 44.50 | 44.75 | 1,798,300 |
| 14/03/2018 | 44.25 | 45.75 | 44.25 | 45.00 | 4,349,000 |
| 13/03/2018 | 44.25 | 44.75 | 43.50 | 44.50 | 2,470,700 |
| 12/03/2018 | 43.00 | 45.00 | 42.50 | 44.00 | 2,450,000 |
| 09/03/2018 | 41.75 | 42.50 | 41.50 | 42.50 | 1,101,900 |
| 08/03/2018 | 43.00 | 43.00 | 42.00 | 42.00 | 1,178,600 |
| 07/03/2018 | 43.25 | 43.75 | 42.50 | 42.50 | 1,981,100 |
| 06/03/2018 | 43.75 | 44.25 | 43.00 | 43.25 | 1,959,700 |
| 05/03/2018 | 42.00 | 44.25 | 42.00 | 43.25 | 3,091,800 |
| 02/03/2018 | 43.75 | 43.75 | 41.50 | 42.25 | 5,700,100 |
Remark : Volume from SET main board.
